| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-12 | 11.64 | 11.64 | 0.00 | 0.00% | 11.59 | 11.75 | 115185 | 13439.97 | 1.03% | 0.00 |
| 2025-12-11 | 11.78 | 11.64 | -0.10 | -0.85% | 11.61 | 11.78 | 93030 | 10866.62 | 0.83% | 0.00 |
| 2025-12-10 | 11.71 | 11.74 | 0.05 | 0.43% | 11.63 | 11.78 | 121332 | 14203.70 | 1.08% | 0.00 |
| 2025-12-09 | 11.80 | 11.69 | -0.09 | -0.76% | 11.68 | 11.81 | 137672 | 16160.85 | 1.23% | 0.00 |
| 2025-12-08 | 11.93 | 11.78 | -0.14 | -1.17% | 11.77 | 11.98 | 210883 | 24936.17 | 1.88% | 0.00 |
| 2025-12-05 | 11.90 | 11.92 | 0.04 | 0.34% | 11.83 | 11.95 | 123333 | 14669.85 | 1.10% | 0.00 |
| 2025-12-04 | 12.08 | 11.88 | -0.22 | -1.82% | 11.83 | 12.10 | 173267 | 20644.92 | 1.55% | 0.00 |
| 2025-12-03 | 12.13 | 12.10 | 0.00 | 0.00% | 12.07 | 12.23 | 119854 | 14551.87 | 1.07% | 0.00 |
| 2025-12-02 | 12.09 | 12.10 | 0.01 | 0.08% | 12.04 | 12.18 | 104314 | 12642.34 | 0.93% | 2.20 |
| 2025-12-01 | 12.18 | 12.09 | -0.10 | -0.82% | 12.07 | 12.22 | 149996 | 18199.71 | 1.34% | 0.00 |
| 2025-11-28 | 12.22 | 12.19 | -0.03 | -0.25% | 12.07 | 12.24 | 117299 | 14271.21 | 1.05% | 0.00 |
| 2025-11-27 | 12.34 | 12.22 | -0.08 | -0.65% | 12.19 | 12.44 | 115203 | 14177.64 | 1.03% | 0.00 |
| 2025-11-26 | 12.46 | 12.30 | -0.13 | -1.05% | 12.24 | 12.57 | 139622 | 17245.54 | 1.25% | 0.00 |
| 2025-11-25 | 12.30 | 12.43 | 0.18 | 1.47% | 12.23 | 12.59 | 175015 | 21829.34 | 1.56% | 0.00 |
| 2025-11-24 | 12.30 | 12.25 | 0.04 | 0.33% | 12.24 | 12.42 | 139358 | 17171.88 | 1.24% | 0.00 |
| 2025-11-21 | 12.35 | 12.21 | -0.17 | -1.37% | 12.10 | 12.50 | 236221 | 29061.06 | 2.11% | 0.00 |
| 2025-11-20 | 12.69 | 12.38 | -0.34 | -2.67% | 12.38 | 12.72 | 210032 | 26322.91 | 1.87% | 0.00 |
| 2025-11-19 | 12.67 | 12.72 | 0.02 | 0.16% | 12.61 | 12.80 | 184757 | 23474.96 | 1.65% | 0.00 |
| 2025-11-18 | 12.59 | 12.70 | 0.10 | 0.79% | 12.49 | 12.85 | 252683 | 31992.69 | 2.25% | 16.00 |
| 2025-11-17 | 12.70 | 12.60 | -0.12 | -0.94% | 12.45 | 12.96 | 278683 | 35271.05 | 2.49% | 0.00 |
| 2025-11-14 | 12.91 | 12.72 | -0.33 | -2.53% | 12.71 | 13.09 | 265365 | 34174.57 | 2.37% | 0.00 |
| 2025-11-13 | 12.87 | 13.05 | 0.14 | 1.08% | 12.70 | 13.08 | 253096 | 32720.01 | 2.26% | 0.00 |
| 2025-11-12 | 12.80 | 12.91 | 0.08 | 0.62% | 12.77 | 12.95 | 240876 | 30979.70 | 2.15% | 0.00 |
| 2025-11-11 | 12.83 | 12.83 | 0.04 | 0.31% | 12.70 | 12.89 | 234554 | 30065.58 | 2.09% | 0.00 |
| 2025-11-10 | 12.49 | 12.79 | 0.29 | 2.32% | 12.40 | 12.85 | 255516 | 32451.30 | 2.28% | 0.00 |
| 2025-11-07 | 12.55 | 12.50 | -0.06 | -0.48% | 12.49 | 12.69 | 221807 | 27941.93 | 1.98% | 0.00 |
| 2025-11-06 | 12.48 | 12.56 | 0.04 | 0.32% | 12.41 | 12.61 | 174488 | 21866.80 | 1.56% | 0.00 |
| 2025-11-05 | 12.46 | 12.52 | -0.03 | -0.24% | 12.43 | 12.60 | 162372 | 20341.54 | 1.45% | 0.00 |
| 2025-11-04 | 12.68 | 12.55 | -0.13 | -1.03% | 12.47 | 12.75 | 191441 | 24118.20 | 1.71% | 0.00 |
| 2025-11-03 | 12.55 | 12.68 | 0.13 | 1.04% | 12.53 | 12.78 | 273218 | 34613.44 | 2.44% | 0.00 |
| 2025-10-31 | 12.75 | 12.55 | -0.16 | -1.26% | 12.55 | 12.88 | 307526 | 38821.60 | 2.74% | 0.00 |
| 2025-10-30 | 12.91 | 12.71 | 0.28 | 2.25% | 12.71 | 13.20 | 720652 | 93279.78 | 6.43% | 0.00 |
| 2025-10-29 | 12.21 | 12.43 | 0.22 | 1.80% | 12.11 | 12.55 | 228165 | 28195.85 | 2.04% | 14.00 |
| 2025-10-28 | 12.32 | 12.21 | -0.10 | -0.81% | 12.16 | 12.34 | 134074 | 16384.60 | 1.20% | 0.00 |
| 2025-10-27 | 12.36 | 12.31 | -0.05 | -0.40% | 12.24 | 12.44 | 175828 | 21629.71 | 1.57% | 0.00 |
| 2025-10-24 | 12.07 | 12.36 | 0.30 | 2.49% | 12.07 | 12.68 | 363806 | 45188.86 | 3.25% | 0.00 |
| 2025-10-23 | 12.10 | 12.06 | -0.05 | -0.41% | 11.90 | 12.13 | 153165 | 18374.75 | 1.37% | 0.00 |
| 2025-10-22 | 12.20 | 12.11 | -0.13 | -1.06% | 12.08 | 12.31 | 129373 | 15737.92 | 1.15% | 0.00 |
| 2025-10-21 | 12.30 | 12.24 | -0.06 | -0.49% | 12.19 | 12.38 | 181840 | 22276.10 | 1.62% | 0.00 |
| 2025-10-20 | 12.30 | 12.30 | 0.04 | 0.33% | 12.16 | 12.41 | 230295 | 28305.61 | 2.05% | 0.00 |
| 2025-10-17 | 12.37 | 12.26 | -0.20 | -1.61% | 12.26 | 12.56 | 296087 | 36724.45 | 2.64% | 0.00 |
| 2025-10-16 | 12.10 | 12.46 | 0.34 | 2.81% | 12.10 | 12.84 | 570165 | 71422.87 | 5.09% | 61.00 |
| 2025-10-15 | 11.71 | 12.12 | 0.43 | 3.68% | 11.66 | 12.13 | 334922 | 40113.86 | 2.99% | 0.00 |
| 2025-10-14 | 11.67 | 11.69 | 0.05 | 0.43% | 11.60 | 11.79 | 191706 | 22422.65 | 1.71% | 0.00 |
| 2025-10-13 | 11.53 | 11.64 | -0.13 | -1.10% | 11.49 | 11.67 | 179644 | 20774.45 | 1.60% | 0.00 |
| 2025-10-10 | 11.64 | 11.77 | 0.13 | 1.12% | 11.60 | 11.82 | 211892 | 24808.75 | 1.89% | 3.00 |
| 2025-10-09 | 11.55 | 11.64 | 0.11 | 0.95% | 11.46 | 11.66 | 173358 | 20012.71 | 1.55% | 0.00 |
| 2025-09-30 | 11.61 | 11.53 | -0.09 | -0.77% | 11.43 | 11.64 | 152060 | 17584.87 | 1.36% | 0.00 |
| 2025-09-29 | 11.49 | 11.62 | 0.10 | 0.87% | 11.43 | 11.67 | 170730 | 19684.34 | 1.52% | 0.00 |
| 2025-09-26 | 11.60 | 11.52 | -0.12 | -1.03% | 11.48 | 11.66 | 160468 | 18511.14 | 1.43% | 0.00 |
| 2025-09-25 | 11.70 | 11.64 | -0.05 | -0.43% | 11.58 | 11.72 | 153680 | 17896.47 | 1.37% | 0.00 |
| 2025-09-24 | 11.67 | 11.69 | 0.02 | 0.17% | 11.61 | 11.74 | 157612 | 18388.31 | 1.41% | 0.00 |
| 2025-09-23 | 11.92 | 11.67 | -0.27 | -2.26% | 11.52 | 11.95 | 206264 | 24069.67 | 1.84% | 0.00 |
| 2025-09-22 | 12.02 | 11.94 | -0.12 | -1.00% | 11.85 | 12.08 | 214954 | 25678.58 | 1.92% | 0.00 |
| 2025-09-19 | 12.09 | 12.06 | -0.01 | -0.08% | 11.90 | 12.17 | 246526 | 29642.66 | 2.20% | 0.00 |
| 2025-09-18 | 12.06 | 12.07 | 0.03 | 0.25% | 11.99 | 12.47 | 394977 | 48287.39 | 3.52% | 0.00 |
| 2025-09-17 | 12.10 | 12.04 | -0.02 | -0.17% | 12.00 | 12.13 | 154873 | 18662.66 | 1.38% | 0.00 |
| 2025-09-16 | 12.14 | 12.06 | -0.04 | -0.33% | 11.99 | 12.14 | 131968 | 15900.29 | 1.18% | 0.00 |
| 2025-09-15 | 12.12 | 12.10 | -0.02 | -0.17% | 12.06 | 12.16 | 120138 | 14542.04 | 1.07% | 0.00 |
| 2025-09-12 | 12.22 | 12.12 | -0.13 | -1.06% | 12.09 | 12.28 | 138050 | 16791.63 | 1.23% | 0.00 |
| 2025-09-11 | 12.15 | 12.25 | 0.10 | 0.82% | 12.01 | 12.25 | 158489 | 19245.32 | 1.41% | 0.00 |
| 2025-09-10 | 12.30 | 12.15 | -0.20 | -1.62% | 12.14 | 12.33 | 132751 | 16223.22 | 1.18% | 0.00 |
| 2025-09-09 | 12.33 | 12.35 | -0.01 | -0.08% | 12.21 | 12.40 | 170816 | 21026.86 | 1.52% | 8.00 |
| 2025-09-08 | 12.30 | 12.36 | 0.12 | 0.98% | 12.23 | 12.45 | 226176 | 27964.34 | 2.02% | 2.00 |
| 2025-09-05 | 12.00 | 12.24 | 0.27 | 2.26% | 11.91 | 12.28 | 245464 | 29732.22 | 2.19% | 0.00 |
| 2025-09-04 | 11.85 | 11.97 | 0.14 | 1.18% | 11.80 | 12.04 | 247470 | 29565.40 | 2.21% | 0.00 |
| 2025-09-03 | 12.15 | 11.83 | -0.28 | -2.31% | 11.82 | 12.19 | 198474 | 23770.46 | 1.77% | 0.00 |
| 2025-09-02 | 12.20 | 12.11 | -0.08 | -0.66% | 12.01 | 12.25 | 207138 | 25093.90 | 1.85% | 0.00 |
| 2025-09-01 | 12.29 | 12.19 | -0.07 | -0.57% | 12.16 | 12.39 | 261927 | 32131.32 | 2.32% | 0.00 |
| 2025-08-29 | 12.22 | 12.26 | 0.03 | 0.25% | 12.20 | 12.37 | 192576 | 23662.17 | 1.70% | 0.00 |
| 2025-08-28 | 12.28 | 12.23 | 0.01 | 0.08% | 11.95 | 12.38 | 258638 | 31489.34 | 2.29% | 0.00 |
| 2025-08-27 | 12.57 | 12.22 | -0.37 | -2.94% | 12.22 | 12.60 | 286438 | 35586.34 | 2.53% | 16.00 |
| 2025-08-26 | 12.49 | 12.59 | 0.11 | 0.88% | 12.42 | 12.72 | 306015 | 38551.79 | 2.71% | 0.00 |
| 2025-08-25 | 12.43 | 12.48 | 0.07 | 0.56% | 12.39 | 12.51 | 278272 | 34634.46 | 2.46% | 0.00 |
| 2025-08-22 | 12.42 | 12.41 | -0.04 | -0.32% | 12.29 | 12.45 | 216003 | 26674.60 | 1.91% | 0.00 |
| 2025-08-21 | 12.50 | 12.45 | -0.03 | -0.24% | 12.37 | 12.53 | 234554 | 29219.43 | 2.08% | 0.00 |
| 2025-08-20 | 12.30 | 12.48 | 0.20 | 1.63% | 12.25 | 12.52 | 320158 | 39709.50 | 2.83% | 1.00 |
| 2025-08-19 | 12.34 | 12.28 | -0.06 | -0.49% | 12.25 | 12.41 | 208200 | 25678.36 | 1.84% | 0.00 |
| 2025-08-18 | 12.42 | 12.34 | -0.02 | -0.16% | 12.29 | 12.47 | 297383 | 36769.07 | 2.63% | 0.00 |
| 2025-08-15 | 12.23 | 12.36 | 0.14 | 1.15% | 12.20 | 12.41 | 239820 | 29564.70 | 2.12% | 0.00 |
汤臣倍健(300146)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
